KissMeData/336370/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

36 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	161112	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7650	40	2	0.53	1635811580	211311	167.05	7660	8000	7600	9890	5330	7610	7741.34	4.95	-23174	7836	7722	7496	7382	7156	7780	7440	70	2280	100	5630	10	1	70217344	5372	182.14	0.90	12	0.30	42.00	8495.00	23500	20240701	-67.45	6750	20250409	13.33	11800	-35.17	20250120	6750	13.33	20250409	23500	-67.45	20240701	6750	13.33	20250409	1.31	Y	336370	100	70 억	3474314	N	N	52316	N	N
3	20250414	151122	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7660	50	2	0.66	1558700110	201242	159.09	7660	8000	7600	9890	5330	7610	7745.40	4.95	-22692	7836	7722	7496	7382	7156	7780	7440	70	2280	100	5630	10	1	70217344	5379	182.38	0.90	12	0.29	42.00	8495.00	23500	20240701	-67.40	6750	20250409	13.48	11800	-35.08	20250120	6750	13.48	20250409	23500	-67.40	20240701	6750	13.48	20250409	1.31	Y	336370	100	70 억	3474314	N	N	27784	N	N
4	20250414	141121	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7700	90	2	1.18	1442004595	186042	147.07	7660	8000	7600	9890	5330	7610	7750.96	4.95	-21531	7836	7722	7496	7382	7156	7780	7440	70	2280	100	5630	10	1	70217344	5407	183.33	0.91	12	0.26	42.00	8495.00	23500	20240701	-67.23	6750	20250409	14.07	11800	-34.75	20250120	6750	14.07	20250409	23500	-67.23	20240701	6750	14.07	20250409	1.31	Y	336370	100	70 억	3474314	N	N	27784	N	N
5	20250414	131119	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7700	90	2	1.18	1269548525	163621	129.35	7660	8000	7600	9890	5330	7610	7759.08	4.95	-22765	7836	7722	7496	7382	7156	7780	7440	70	2280	100	5630	10	1	70217344	5407	183.33	0.91	12	0.23	42.00	8495.00	23500	20240701	-67.23	6750	20250409	14.07	11800	-34.75	20250120	6750	14.07	20250409	23500	-67.23	20240701	6750	14.07	20250409	1.31	Y	336370	100	70 억	3474314	N	N	27784	N	N
6	20250414	121122	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7710	100	2	1.31	1156472850	148963	117.76	7660	8000	7600	9890	5330	7610	7763.49	4.95	-20002	7836	7722	7496	7382	7156	7780	7440	70	2280	100	5630	10	1	70217344	5414	183.57	0.91	12	0.21	42.00	8495.00	23500	20240701	-67.19	6750	20250409	14.22	11800	-34.66	20250120	6750	14.22	20250409	23500	-67.19	20240701	6750	14.22	20250409	1.31	Y	336370	100	70 억	3474314	N	N	27784	N	N
7	20250414	111115	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7870	260	2	3.42	792278060	102505	81.03	7660	7900	7600	9890	5330	7610	7729.17	4.95	-18816	7836	7722	7496	7382	7156	7780	7440	70	2280	100	5630	10	1	70217344	5526	187.38	0.93	12	0.15	42.00	8495.00	23500	20240701	-66.51	6750	20250409	16.59	11800	-33.31	20250120	6750	16.59	20250409	23500	-66.51	20240701	6750	16.59	20250409	1.31	Y	336370	100	70 억	3474314	N	N	27784	N	N
8	20250414	101118	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7630	20	2	0.26	418609270	54373	42.98	7660	7810	7600	9890	5330	7610	7698.84	4.95	-8682	7836	7722	7496	7382	7156	7780	7440	70	2280	100	5630	10	1	70217344	5358	181.67	0.90	12	0.08	42.00	8495.00	23500	20240701	-67.53	6750	20250409	13.04	11800	-35.34	20250120	6750	13.04	20250409	23500	-67.53	20240701	6750	13.04	20250409	1.31	Y	336370	100	70 억	3474314	N	N	27784	N	N
9	20250414	091119	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7760	150	2	1.97	149762800	19453	15.38	7660	7810	7610	9890	5330	7610	7698.70	4.95	-1567	7836	7722	7496	7382	7156	7780	7440	70	2280	100	5630	10	1	70217344	5449	184.76	0.91	12	0.03	42.00	8495.00	23500	20240701	-66.98	6750	20250409	14.96	11800	-34.24	20250120	6750	14.96	20250409	23500	-66.98	20240701	6750	14.96	20250409	1.31	Y	336370	100	70 억	3474314	N	N	27784	N	N
10	20250411	161107	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7610	120	2	1.60	941993070	126499	75.25	7330	7610	7270	9730	5250	7490	7444.38	4.96	614	7930	7710	7420	7200	6910	7820	7310	70	2240	100	5540	10	1	70217344	5344	181.19	0.90	12	0.18	42.00	8495.00	23500	20240701	-67.62	6750	20250409	12.74	11800	-35.51	20250120	6750	12.74	20250409	23500	-67.62	20240701	6750	12.74	20250409	1.31	Y	336370	100	70 억	3484306	N	N	27784	N	N
11	20250411	151117	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7560	70	2	0.93	811874950	109376	65.07	7330	7570	7270	9730	5250	7490	7422.58	4.96	-1715	7930	7710	7420	7200	6910	7820	7310	70	2240	100	5540	10	1	70217344	5308	180.00	0.89	12	0.16	42.00	8495.00	23500	20240701	-67.83	6750	20250409	12.00	11800	-35.93	20250120	6750	12.00	20250409	23500	-67.83	20240701	6750	12.00	20250409	1.31	Y	336370	100	70 억	3484306	N	N	44942	N	N
12	20250411	141115	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7490	0	3	0.00	693627510	93652	55.71	7330	7530	7270	9730	5250	7490	7406.13	4.96	-7950	7930	7710	7420	7200	6910	7820	7310	70	2240	100	5540	10	1	70217344	5259	178.33	0.88	12	0.13	42.00	8495.00	23500	20240701	-68.13	6750	20250409	10.96	11800	-36.53	20250120	6750	10.96	20250409	23500	-68.13	20240701	6750	10.96	20250409	1.31	Y	336370	100	70 억	3484306	N	N	44942	N	N
13	20250411	131117	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7530	40	2	0.53	602446060	81470	48.47	7330	7530	7270	9730	5250	7490	7394.30	4.96	-3452	7930	7710	7420	7200	6910	7820	7310	70	2240	100	5540	10	1	70217344	5287	179.29	0.89	12	0.12	42.00	8495.00	23500	20240701	-67.96	6750	20250409	11.56	11800	-36.19	20250120	6750	11.56	20250409	23500	-67.96	20240701	6750	11.56	20250409	1.31	Y	336370	100	70 억	3484306	N	N	44942	N	N
14	20250411	121118	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7490	0	3	0.00	494582240	67067	39.90	7330	7500	7270	9730	5250	7490	7373.86	4.96	-9242	7930	7710	7420	7200	6910	7820	7310	70	2240	100	5540	10	1	70217344	5259	178.33	0.88	12	0.10	42.00	8495.00	23500	20240701	-68.13	6750	20250409	10.96	11800	-36.53	20250120	6750	10.96	20250409	23500	-68.13	20240701	6750	10.96	20250409	1.31	Y	336370	100	70 억	3484306	N	N	44942	N	N
15	20250411	111117	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7430	-60	5	-0.80	431719160	58604	34.86	7330	7470	7270	9730	5250	7490	7365.99	4.96	-11522	7930	7710	7420	7200	6910	7820	7310	70	2240	100	5540	10	1	70217344	5217	176.90	0.87	12	0.08	42.00	8495.00	23500	20240701	-68.38	6750	20250409	10.07	11800	-37.03	20250120	6750	10.07	20250409	23500	-68.38	20240701	6750	10.07	20250409	1.31	Y	336370	100	70 억	3484306	N	N	44942	N	N
16	20250411	101121	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7350	-140	5	-1.87	314714150	42786	25.45	7330	7470	7270	9730	5250	7490	7354.45	4.96	-13845	7930	7710	7420	7200	6910	7820	7310	70	2240	100	5540	10	1	70217344	5161	175.00	0.87	12	0.06	42.00	8495.00	23500	20240701	-68.72	6750	20250409	8.89	11800	-37.71	20250120	6750	8.89	20250409	23500	-68.72	20240701	6750	8.89	20250409	1.31	Y	336370	100	70 억	3484306	N	N	44942	N	N
17	20250411	091124	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7400	-90	5	-1.20	110211340	14948	8.89	7330	7470	7320	9730	5250	7490	7370.23	4.96	599	7930	7710	7420	7200	6910	7820	7310	70	2240	100	5540	10	1	70217344	5196	176.19	0.87	12	0.02	42.00	8495.00	23500	20240701	-68.51	6750	20250409	9.63	11800	-37.29	20250120	6750	9.63	20250409	23500	-68.51	20240701	6750	9.63	20250409	1.31	Y	336370	100	70 억	3484306	N	N	44942	N	N
18	20250410	161111	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7490	690	2	10.15	1231684860	168096	81.01	7150	7640	7130	8840	4760	6800	7326.52	4.98	28756	7433	7116	6933	6616	6433	7025	6525	70	2040	100	5030	10	1	70217344	5259	178.33	0.88	12	0.24	42.00	8495.00	23500	20240701	-68.13	6750	20250409	10.96	11800	-36.53	20250120	6750	10.96	20250409	23500	-68.13	20240701	6750	10.96	20250409	1.34	Y	336370	100	70 억	3499270	N	N	44942	N	N
19	20250410	151117	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7420	620	2	9.12	1031720140	141333	68.11	7150	7640	7130	8840	4760	6800	7299.92	4.98	23893	7433	7116	6933	6616	6433	7025	6525	70	2040	100	5030	10	1	70217344	5210	176.67	0.87	12	0.20	42.00	8495.00	23500	20240701	-68.43	6750	20250409	9.93	11800	-37.12	20250120	6750	9.93	20250409	23500	-68.43	20240701	6750	9.93	20250409	1.34	Y	336370	100	70 억	3499270	N	N	68996	N	N
20	20250410	141112	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7370	570	2	8.38	772879490	106317	51.24	7150	7640	7130	8840	4760	6800	7269.58	4.98	16677	7433	7116	6933	6616	6433	7025	6525	70	2040	100	5030	10	1	70217344	5175	175.48	0.87	12	0.15	42.00	8495.00	23500	20240701	-68.64	6750	20250409	9.19	11800	-37.54	20250120	6750	9.19	20250409	23500	-68.64	20240701	6750	9.19	20250409	1.34	Y	336370	100	70 억	3499270	N	N	68996	N	N
21	20250410	131112	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7320	520	2	7.65	571932475	79182	38.16	7150	7640	7130	8840	4760	6800	7223.01	4.98	10461	7433	7116	6933	6616	6433	7025	6525	70	2040	100	5030	10	1	70217344	5140	174.29	0.86	12	0.11	42.00	8495.00	23500	20240701	-68.85	6750	20250409	8.44	11800	-37.97	20250120	6750	8.44	20250409	23500	-68.85	20240701	6750	8.44	20250409	1.34	Y	336370	100	70 억	3499270	N	N	68996	N	N
22	20250410	121112	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7280	480	2	7.06	478591065	66370	31.99	7150	7640	7130	8840	4760	6800	7210.95	4.98	8992	7433	7116	6933	6616	6433	7025	6525	70	2040	100	5030	10	1	70217344	5112	173.33	0.86	12	0.09	42.00	8495.00	23500	20240701	-69.02	6750	20250409	7.85	11800	-38.31	20250120	6750	7.85	20250409	23500	-69.02	20240701	6750	7.85	20250409	1.34	Y	336370	100	70 억	3499270	N	N	68996	N	N
23	20250410	111110	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7270	470	2	6.91	411682200	57185	27.56	7150	7640	7130	8840	4760	6800	7199.13	4.98	9940	7433	7116	6933	6616	6433	7025	6525	70	2040	100	5030	10	1	70217344	5105	173.10	0.86	12	0.08	42.00	8495.00	23500	20240701	-69.06	6750	20250409	7.70	11800	-38.39	20250120	6750	7.70	20250409	23500	-69.06	20240701	6750	7.70	20250409	1.34	Y	336370	100	70 억	3499270	N	N	68996	N	N
24	20250410	101113	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7200	400	2	5.88	292265460	40644	19.59	7150	7640	7130	8840	4760	6800	7190.86	4.98	4085	7433	7116	6933	6616	6433	7025	6525	70	2040	100	5030	10	1	70217344	5056	171.43	0.85	12	0.06	42.00	8495.00	23500	20240701	-69.36	6750	20250409	6.67	11800	-38.98	20250120	6750	6.67	20250409	23500	-69.36	20240701	6750	6.67	20250409	1.34	Y	336370	100	70 억	3499270	N	N	68996	N	N
25	20250410	091115	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7210	410	2	6.03	114293540	15859	7.64	7150	7640	7130	8840	4760	6800	7206.86	4.98	2286	7433	7116	6933	6616	6433	7025	6525	70	2040	100	5030	10	1	70217344	5063	171.67	0.85	12	0.02	42.00	8495.00	23500	20240701	-69.32	6750	20250409	6.81	11800	-38.90	20250120	6750	6.81	20250409	23500	-69.32	20240701	6750	6.81	20250409	1.34	Y	336370	100	70 억	3499270	N	N	68996	N	N
26	20250409	161104	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	6800	-380	5	-5.29	1434577250	207492	123.30	7090	7250	6750	9330	5030	7180	6913.90	4.79	-84825	7700	7440	7200	6940	6700	7570	7070	70	2150	100	5310	10	1	70217344	4775	161.90	0.80	12	0.30	42.00	8495.00	23500	20240701	-71.06	6750	20250409	0.74	11800	-42.37	20250120	6750	0.74	20250409	23500	-71.06	20240701	6750	0.74	20250409	1.39	Y	336370	100	70 억	3363743	N	N	68996	N	N
27	20250409	150914	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	6780	-400	5	-5.57	1342790770	193973	115.27	7090	7250	6750	9330	5030	7180	6922.57	4.79	-77993	7700	7440	7200	6940	6700	7570	7070	70	2150	100	5310	10	1	70217344	4761	161.43	0.80	12	0.28	42.00	8495.00	23500	20240701	-71.15	6750	20250409	0.44	11800	-42.54	20250120	6750	0.44	20250409	23500	-71.15	20240701	6750	0.44	20250409	1.39	Y	336370	100	70 억	3363743	N	N	48706	N	N
28	20250409	141103	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	6820	-360	5	-5.01	1032483350	148271	88.11	7090	7250	6820	9330	5030	7180	6963.49	4.79	-60942	7700	7440	7200	6940	6700	7570	7070	70	2150	100	5310	10	1	70217344	4789	162.38	0.80	12	0.21	42.00	8495.00	23500	20240701	-70.98	6820	20250409	0.00	11800	-42.20	20250120	6820	0.00	20250409	23500	-70.98	20240701	6820	0.00	20250409	1.39	Y	336370	100	70 억	3363743	N	N	48706	N	N
29	20250409	131058	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	6880	-300	5	-4.18	901636360	129157	76.75	7090	7250	6870	9330	5030	7180	6980.93	4.79	-47609	7700	7440	7200	6940	6700	7570	7070	70	2150	100	5310	10	1	70217344	4831	163.81	0.81	12	0.18	42.00	8495.00	23500	20240701	-70.72	6840	20250407	0.58	11800	-41.69	20250120	6840	0.58	20250407	23500	-70.72	20240701	6840	0.58	20250407	1.39	Y	336370	100	70 억	3363743	N	N	48706	N	N
30	20250409	121101	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7000	-180	5	-2.51	729991080	104393	62.04	7090	7250	6890	9330	5030	7180	6992.72	4.79	-40898	7700	7440	7200	6940	6700	7570	7070	70	2150	100	5310	10	1	70217344	4915	166.67	0.82	12	0.15	42.00	8495.00	23500	20240701	-70.21	6840	20250407	2.34	11800	-40.68	20250120	6840	2.34	20250407	23500	-70.21	20240701	6840	2.34	20250407	1.39	Y	336370	100	70 억	3363743	N	N	48706	N	N
31	20250409	111057	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7000	-180	5	-2.51	633637180	90641	53.86	7090	7250	6890	9330	5030	7180	6990.62	4.79	-30771	7700	7440	7200	6940	6700	7570	7070	70	2150	100	5310	10	1	70217344	4915	166.67	0.82	12	0.13	42.00	8495.00	23500	20240701	-70.21	6840	20250407	2.34	11800	-40.68	20250120	6840	2.34	20250407	23500	-70.21	20240701	6840	2.34	20250407	1.39	Y	336370	100	70 억	3363743	N	N	48706	N	N
32	20250409	101104	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	6980	-200	5	-2.79	523429830	74830	44.47	7090	7250	6890	9330	5030	7180	6994.92	4.79	-26622	7700	7440	7200	6940	6700	7570	7070	70	2150	100	5310	10	1	70217344	4901	166.19	0.82	12	0.11	42.00	8495.00	23500	20240701	-70.30	6840	20250407	2.05	11800	-40.85	20250120	6840	2.05	20250407	23500	-70.30	20240701	6840	2.05	20250407	1.39	Y	336370	100	70 억	3363743	N	N	48706	N	N
33	20250409	091108	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7080	-100	5	-1.39	171639890	24172	14.36	7090	7250	6960	9330	5030	7180	7100.77	4.79	-2754	7700	7440	7200	6940	6700	7570	7070	70	2150	100	5310	10	1	70217344	4971	168.57	0.83	12	0.03	42.00	8495.00	23500	20240701	-69.87	6840	20250407	3.51	11800	-40.00	20250120	6840	3.51	20250407	23500	-69.87	20240701	6840	3.51	20250407	1.39	Y	336370	100	70 억	3363743	N	N	48706	N	N
34	20250408	161049	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7180	320	2	4.66	1199179415	168277	74.91	7010	7460	6960	8910	4810	6860	7126.00	4.83	-29360	7713	7286	7063	6636	6413	7175	6525	70	2050	100	5070	10	1	70217344	5042	170.95	0.85	12	0.24	42.00	8495.00	23500	20240701	-69.45	6840	20250407	4.97	11800	-39.15	20250120	6840	4.97	20250407	23500	-69.45	20240701	6840	4.97	20250407	1.41	Y	336370	100	70 억	3394870	N	N	48706	N	N
35	20250408	151058	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7070	210	2	3.06	1138531825	159767	71.12	7010	7460	6960	8910	4810	6860	7126.20	4.83	-25421	7713	7286	7063	6636	6413	7175	6525	70	2050	100	5070	10	1	70217344	4964	168.33	0.83	12	0.23	42.00	8495.00	23500	20240701	-69.91	6840	20250407	3.36	11800	-40.08	20250120	6840	3.36	20250407	23500	-69.91	20240701	6840	3.36	20250407	1.41	Y	336370	100	70 억	3394870	N	N	60840	N	N
36	20250408	141054	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7150	290	2	4.23	981367245	137652	61.28	7010	7460	6960	8910	4810	6860	7129.34	4.83	-22434	7713	7286	7063	6636	6413	7175	6525	70	2050	100	5070	10	1	70217344	5021	170.24	0.84	12	0.20	42.00	8495.00	23500	20240701	-69.57	6840	20250407	4.53	11800	-39.41	20250120	6840	4.53	20250407	23500	-69.57	20240701	6840	4.53	20250407	1.41	Y	336370	100	70 억	3394870	N	N	60840	N	N
37	20250408	131051	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7210	350	2	5.10	791108575	111061	49.44	7010	7460	6960	8910	4810	6860	7123.19	4.83	-20154	7713	7286	7063	6636	6413	7175	6525	70	2050	100	5070	10	1	70217344	5063	171.67	0.85	12	0.16	42.00	8495.00	23500	20240701	-69.32	6840	20250407	5.41	11800	-38.90	20250120	6840	5.41	20250407	23500	-69.32	20240701	6840	5.41	20250407	1.41	Y	336370	100	70 억	3394870	N	N	60840	N	N
38	20250408	121057	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7030	170	2	2.48	341641345	48475	21.58	7010	7200	6990	8910	4810	6860	7047.78	4.83	-4671	7713	7286	7063	6636	6413	7175	6525	70	2050	100	5070	10	1	70217344	4936	167.38	0.83	12	0.07	42.00	8495.00	23500	20240701	-70.09	6840	20250407	2.78	11800	-40.42	20250120	6840	2.78	20250407	23500	-70.09	20240701	6840	2.78	20250407	1.41	Y	336370	100	70 억	3394870	N	N	60840	N	N
39	20250408	111053	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7090	230	2	3.35	286901265	40705	18.12	7010	7200	6990	8910	4810	6860	7048.31	4.83	-3138	7713	7286	7063	6636	6413	7175	6525	70	2050	100	5070	10	1	70217344	4978	168.81	0.83	12	0.06	42.00	8495.00	23500	20240701	-69.83	6840	20250407	3.65	11800	-39.92	20250120	6840	3.65	20250407	23500	-69.83	20240701	6840	3.65	20250407	1.41	Y	336370	100	70 억	3394870	N	N	60840	N	N
40	20250408	101055	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7010	150	2	2.19	222938620	31643	14.09	7010	7200	6990	8910	4810	6860	7045.43	4.83	-1967	7713	7286	7063	6636	6413	7175	6525	70	2050	100	5070	10	1	70217344	4922	166.90	0.83	12	0.05	42.00	8495.00	23500	20240701	-70.17	6840	20250407	2.49	11800	-40.59	20250120	6840	2.49	20250407	23500	-70.17	20240701	6840	2.49	20250407	1.41	Y	336370	100	70 억	3394870	N	N	60840	N	N
41	20250408	091057	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7160	300	2	4.37	81350080	11529	5.13	7010	7200	7010	8910	4810	6860	7056.13	4.83	1398	7713	7286	7063	6636	6413	7175	6525	70	2050	100	5070	10	1	70217344	5028	170.48	0.84	12	0.02	42.00	8495.00	23500	20240701	-69.53	6840	20250407	4.68	11800	-39.32	20250120	6840	4.68	20250407	23500	-69.53	20240701	6840	4.68	20250407	1.41	Y	336370	100	70 억	3394870	N	N	60840	N	N
42	20250407	161043	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	6860	-640	5	-8.53	1571581570	224641	158.13	7220	7490	6840	9750	5250	7500	6995.88	5.00	-117807	7920	7710	7460	7250	7000	7815	7355	70	2250	100	5550	10	1	70217344	4817	163.33	0.81	12	0.32	42.00	8495.00	23500	20240701	-70.81	6840	20250407	0.29	11800	-41.86	20250120	6840	0.29	20250407	23500	-70.81	20240701	6840	0.29	20250407	1.43	Y	336370	100	70 억	3507498	N	N	60840	N	N
43	20250407	151050	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	6860	-640	5	-8.53	1483428780	211790	149.08	7220	7490	6850	9750	5250	7500	7004.12	5.00	-110963	7920	7710	7460	7250	7000	7815	7355	70	2250	100	5550	10	1	70217344	4817	163.33	0.81	12	0.30	42.00	8495.00	23500	20240701	-70.81	6850	20250407	0.15	11800	-41.86	20250120	6850	0.15	20250407	23500	-70.81	20240701	6850	0.15	20250407	1.43	Y	336370	100	70 억	3507498	N	N	30676	N	N
44	20250407	141048	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	6880	-620	5	-8.27	1170800510	166395	117.13	7220	7490	6850	9750	5250	7500	7036.12	5.00	-96236	7920	7710	7460	7250	7000	7815	7355	70	2250	100	5550	10	1	70217344	4831	163.81	0.81	12	0.24	42.00	8495.00	23500	20240701	-70.72	6850	20250407	0.44	11800	-41.69	20250120	6850	0.44	20250407	23500	-70.72	20240701	6850	0.44	20250407	1.43	Y	336370	100	70 억	3507498	N	N	30676	N	N
45	20250407	131045	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	7000	-500	5	-6.67	927109030	131213	92.36	7220	7490	6980	9750	5250	7500	7065.50	5.00	-80511	7920	7710	7460	7250	7000	7815	7355	70	2250	100	5550	10	1	70217344	4915	166.67	0.82	12	0.19	42.00	8495.00	23500	20240701	-70.21	6980	20250407	0.29	11800	-40.68	20250120	6980	0.29	20250407	23500	-70.21	20240701	6980	0.29	20250407	1.43	Y	336370	100	70 억	3507498	N	N	30676	N	N
46	20250407	121042	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	7030	-470	5	-6.27	782545220	110571	77.83	7220	7490	6980	9750	5250	7500	7077.11	5.00	-65154	7920	7710	7460	7250	7000	7815	7355	70	2250	100	5550	10	1	70217344	4936	167.38	0.83	12	0.16	42.00	8495.00	23500	20240701	-70.09	6980	20250407	0.72	11800	-40.42	20250120	6980	0.72	20250407	23500	-70.09	20240701	6980	0.72	20250407	1.43	Y	336370	100	70 억	3507498	N	N	30676	N	N
47	20250407	111046	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	7120	-380	5	-5.07	660363650	93272	65.66	7220	7490	6980	9750	5250	7500	7079.74	5.00	-54953	7920	7710	7460	7250	7000	7815	7355	70	2250	100	5550	10	1	70217344	4999	169.52	0.84	12	0.13	42.00	8495.00	23500	20240701	-69.70	6980	20250407	2.01	11800	-39.66	20250120	6980	2.01	20250407	23500	-69.70	20240701	6980	2.01	20250407	1.43	Y	336370	100	70 억	3507498	N	N	30676	N	N
48	20250407	101046	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	7000	-500	5	-6.67	560615900	79119	55.69	7220	7490	6980	9750	5250	7500	7085.45	5.00	-46151	7920	7710	7460	7250	7000	7815	7355	70	2250	100	5550	10	1	70217344	4915	166.67	0.82	12	0.11	42.00	8495.00	23500	20240701	-70.21	6980	20250407	0.29	11800	-40.68	20250120	6980	0.29	20250407	23500	-70.21	20240701	6980	0.29	20250407	1.43	Y	336370	100	70 억	3507498	N	N	30676	N	N
49	20250407	091047	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	7170	-330	5	-4.40	121087530	16838	11.85	7220	7490	7140	9750	5250	7500	7190.35	5.00	-2328	7920	7710	7460	7250	7000	7815	7355	70	2250	100	5550	10	1	70217344	5035	170.71	0.84	12	0.02	42.00	8495.00	23500	20240701	-69.49	7140	20250407	0.42	11800	-39.24	20250120	7140	0.42	20250407	23500	-69.49	20240701	7140	0.42	20250407	1.43	Y	336370	100	70 억	3507498	N	N	30676	N	N
50	20250404	161042	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	7500	140	2	1.90	1055964880	142063	172.83	7210	7670	7210	9560	5160	7360	7433.07	4.90	-2673	7646	7502	7426	7282	7206	7465	7245	70	2200	100	5440	10	1	70217344	5266	178.57	0.88	12	0.20	42.00	8495.00	23500	20240701	-68.09	7210	20250404	4.02	11800	-36.44	20250120	7210	4.02	20250404	23500	-68.09	20240701	7210	4.02	20250404	1.42	Y	336370	100	70 억	3437224	N	N	30676	N	N
51	20250404	151053	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	7570	210	2	2.85	1024419460	137874	167.74	7210	7670	7210	9560	5160	7360	7430.11	4.90	-3808	7646	7502	7426	7282	7206	7465	7245	70	2200	100	5440	10	1	70217344	5315	180.24	0.89	12	0.20	42.00	8495.00	23500	20240701	-67.79	7210	20250404	4.99	11800	-35.85	20250120	7210	4.99	20250404	23500	-67.79	20240701	7210	4.99	20250404	1.42	Y	336370	100	70 억	3437224	N	N	33121	N	N
52	20250404	141055	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	7400	40	2	0.54	847635530	114204	138.94	7210	7670	7210	9560	5160	7360	7422.12	4.90	-7873	7646	7502	7426	7282	7206	7465	7245	70	2200	100	5440	10	1	70217344	5196	176.19	0.87	12	0.16	42.00	8495.00	23500	20240701	-68.51	7210	20250404	2.64	11800	-37.29	20250120	7210	2.64	20250404	23500	-68.51	20240701	7210	2.64	20250404	1.42	Y	336370	100	70 억	3437224	N	N	33121	N	N
53	20250404	131052	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	7380	20	2	0.27	711468100	95813	116.57	7210	7670	7210	9560	5160	7360	7425.59	4.90	1873	7646	7502	7426	7282	7206	7465	7245	70	2200	100	5440	10	1	70217344	5182	175.71	0.87	12	0.14	42.00	8495.00	23500	20240701	-68.60	7210	20250404	2.36	11800	-37.46	20250120	7210	2.36	20250404	23500	-68.60	20240701	7210	2.36	20250404	1.42	Y	336370	100	70 억	3437224	N	N	33121	N	N
54	20250404	121046	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	7440	80	2	1.09	626835600	84319	102.58	7210	7670	7210	9560	5160	7360	7434.10	4.90	3599	7646	7502	7426	7282	7206	7465	7245	70	2200	100	5440	10	1	70217344	5224	177.14	0.88	12	0.12	42.00	8495.00	23500	20240701	-68.34	7210	20250404	3.19	11800	-36.95	20250120	7210	3.19	20250404	23500	-68.34	20240701	7210	3.19	20250404	1.42	Y	336370	100	70 억	3437224	N	N	33121	N	N
55	20250404	111051	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	7580	220	2	2.99	435578840	58811	71.55	7210	7670	7210	9560	5160	7360	7406.42	4.90	12386	7646	7502	7426	7282	7206	7465	7245	70	2200	100	5440	10	1	70217344	5322	180.48	0.89	12	0.08	42.00	8495.00	23500	20240701	-67.74	7210	20250404	5.13	11800	-35.76	20250120	7210	5.13	20250404	23500	-67.74	20240701	7210	5.13	20250404	1.42	Y	336370	100	70 억	3437224	N	N	33121	N	N
56	20250404	101051	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	7600	240	2	3.26	275187675	37516	45.64	7210	7640	7210	9560	5160	7360	7335.21	4.90	5302	7646	7502	7426	7282	7206	7465	7245	70	2200	100	5440	10	1	70217344	5337	180.95	0.89	12	0.05	42.00	8495.00	23500	20240701	-67.66	7210	20250404	5.41	11800	-35.59	20250120	7210	5.41	20250404	23500	-67.66	20240701	7210	5.41	20250404	1.42	Y	336370	100	70 억	3437224	N	N	33121	N	N
57	20250404	091056	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	7250	-110	5	-1.49	137678300	19063	23.19	7210	7350	7210	9560	5160	7360	7222.28	4.90	5246	7646	7502	7426	7282	7206	7465	7245	70	2200	100	5440	10	1	70217344	5091	172.62	0.85	12	0.03	42.00	8495.00	23500	20240701	-69.15	7210	20250404	0.55	11800	-38.56	20250120	7210	0.55	20250404	23500	-69.15	20240701	7210	0.55	20250404	1.42	Y	336370	100	70 억	3437224	N	N	33121	N	N
58	20250403	161032	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	7360	-210	5	-2.77	611445420	82197	87.53	7400	7570	7350	9840	5300	7570	7438.79	4.95	-42103	7963	7766	7643	7446	7323	7705	7385	70	2270	100	5600	10	1	70217344	5168	175.24	0.87	12	0.12	42.00	8495.00	23500	20240701	-68.68	7350	20250403	0.14	11800	-37.63	20250120	7350	0.14	20250403	23500	-68.68	20240701	7350	0.14	20250403	1.46	Y	336370	100	70 억	3476727	N	N	33121	N	N
59	20250403	151042	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	7370	-200	5	-2.64	564201430	75776	80.69	7400	7570	7360	9840	5300	7570	7445.65	4.95	-40083	7963	7766	7643	7446	7323	7705	7385	70	2270	100	5600	10	1	70217344	5175	175.48	0.87	12	0.11	42.00	8495.00	23500	20240701	-68.64	7360	20250403	0.14	11800	-37.54	20250120	7360	0.14	20250403	23500	-68.64	20240701	7360	0.14	20250403	1.46	Y	336370	100	70 억	3476727	N	N	47749	N	N
60	20250403	141040	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	7430	-140	5	-1.85	455742070	61123	65.09	7400	7570	7370	9840	5300	7570	7456.15	4.95	-32703	7963	7766	7643	7446	7323	7705	7385	70	2270	100	5600	10	1	70217344	5217	176.90	0.87	12	0.09	42.00	8495.00	23500	20240701	-68.38	7370	20250403	0.81	11800	-37.03	20250120	7370	0.81	20250403	23500	-68.38	20240701	7370	0.81	20250403	1.46	Y	336370	100	70 억	3476727	N	N	47749	N	N
61	20250403	131039	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	7450	-120	5	-1.59	408993290	54855	58.41	7400	7570	7370	9840	5300	7570	7455.90	4.95	-29869	7963	7766	7643	7446	7323	7705	7385	70	2270	100	5600	10	1	70217344	5231	177.38	0.88	12	0.08	42.00	8495.00	23500	20240701	-68.30	7370	20250403	1.09	11800	-36.86	20250120	7370	1.09	20250403	23500	-68.30	20240701	7370	1.09	20250403	1.46	Y	336370	100	70 억	3476727	N	N	47749	N	N
62	20250403	121037	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	7480	-90	5	-1.19	310305900	41593	44.29	7400	7570	7370	9840	5300	7570	7460.53	4.95	-20878	7963	7766	7643	7446	7323	7705	7385	70	2270	100	5600	10	1	70217344	5252	178.10	0.88	12	0.06	42.00	8495.00	23500	20240701	-68.17	7370	20250403	1.49	11800	-36.61	20250120	7370	1.49	20250403	23500	-68.17	20240701	7370	1.49	20250403	1.46	Y	336370	100	70 억	3476727	N	N	47749	N	N
63	20250403	111040	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	7520	-50	5	-0.66	256614315	34433	36.67	7400	7570	7370	9840	5300	7570	7452.57	4.95	-15304	7963	7766	7643	7446	7323	7705	7385	70	2270	100	5600	10	1	70217344	5280	179.05	0.89	12	0.05	42.00	8495.00	23500	20240701	-68.00	7370	20250403	2.04	11800	-36.27	20250120	7370	2.04	20250403	23500	-68.00	20240701	7370	2.04	20250403	1.46	Y	336370	100	70 억	3476727	N	N	47749	N	N
64	20250403	101041	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	7450	-120	5	-1.59	187508685	25184	26.82	7400	7570	7370	9840	5300	7570	7445.55	4.95	-11209	7963	7766	7643	7446	7323	7705	7385	70	2270	100	5600	10	1	70217344	5231	177.38	0.88	12	0.04	42.00	8495.00	23500	20240701	-68.30	7370	20250403	1.09	11800	-36.86	20250120	7370	1.09	20250403	23500	-68.30	20240701	7370	1.09	20250403	1.46	Y	336370	100	70 억	3476727	N	N	47749	N	N
65	20250403	091044	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	7380	-190	5	-2.51	45567935	6162	6.56	7400	7430	7370	9840	5300	7570	7394.99	4.95	-3735	7963	7766	7643	7446	7323	7705	7385	70	2270	100	5600	10	1	70217344	5182	175.71	0.87	12	0.01	42.00	8495.00	23500	20240701	-68.60	7370	20250403	0.14	11800	-37.46	20250120	7370	0.14	20250403	23500	-68.60	20240701	7370	0.14	20250403	1.46	Y	336370	100	70 억	3476727	N	N	47749	N	N
66	20250402	161018	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	7570	-120	5	-1.56	715387405	93912	110.17	7790	7840	7520	9990	5390	7690	7617.64	5.05	-70522	7983	7836	7753	7606	7523	7795	7565	70	2300	100	5690	10	1	70217344	5315	180.24	0.89	12	0.13	42.00	8495.00	23500	20240701	-67.79	7520	20250402	0.66	11800	-35.85	20250120	7520	0.66	20250402	23500	-67.79	20240701	7520	0.66	20250402	1.48	Y	336370	100	70 억	3542768	N	N	47749	N	N
67	20250402	151019	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	7540	-150	5	-1.95	661214435	86732	101.75	7790	7840	7530	9990	5390	7690	7623.65	5.05	-65652	7983	7836	7753	7606	7523	7795	7565	70	2300	100	5690	10	1	70217344	5294	179.52	0.89	12	0.12	42.00	8495.00	23500	20240701	-67.91	7530	20250402	0.13	11800	-36.10	20250120	7530	0.13	20250402	23500	-67.91	20240701	7530	0.13	20250402	1.48	Y	336370	100	70 억	3542768	N	N	27352	N	N
68	20250402	141021	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	7570	-120	5	-1.56	539309865	70614	82.84	7790	7840	7560	9990	5390	7690	7637.44	5.05	-52313	7983	7836	7753	7606	7523	7795	7565	70	2300	100	5690	10	1	70217344	5315	180.24	0.89	12	0.10	42.00	8495.00	23500	20240701	-67.79	7560	20250402	0.13	11800	-35.85	20250120	7560	0.13	20250402	23500	-67.79	20240701	7560	0.13	20250402	1.48	Y	336370	100	70 억	3542768	N	N	27352	N	N
69	20250402	131022	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	7620	-70	5	-0.91	423670625	55391	64.98	7790	7840	7600	9990	5390	7690	7648.73	5.05	-42901	7983	7836	7753	7606	7523	7795	7565	70	2300	100	5690	10	1	70217344	5351	181.43	0.90	12	0.08	42.00	8495.00	23500	20240701	-67.57	7600	20250402	0.26	11800	-35.42	20250120	7600	0.26	20250402	23500	-67.57	20240701	7600	0.26	20250402	1.48	Y	336370	100	70 억	3542768	N	N	27352	N	N
70	20250402	121019	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7630	-60	5	-0.78	332624410	43448	50.97	7790	7840	7610	9990	5390	7690	7655.69	5.05	-32861	7983	7836	7753	7606	7523	7795	7565	70	2300	100	5690	10	1	70217344	5358	181.67	0.90	12	0.06	42.00	8495.00	23500	20240701	-67.53	7600	20241210	0.39	11800	-35.34	20250120	7610	0.26	20250402	23500	-67.53	20240701	7600	0.39	20241210	1.48	Y	336370	100	70 억	3542768	N	N	27352	N	N
71	20250402	111022	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7650	-40	5	-0.52	306180280	39985	46.91	7790	7840	7610	9990	5390	7690	7657.38	5.05	-30119	7983	7836	7753	7606	7523	7795	7565	70	2300	100	5690	10	1	70217344	5372	182.14	0.90	12	0.06	42.00	8495.00	23500	20240701	-67.45	7600	20241210	0.66	11800	-35.17	20250120	7610	0.53	20250402	23500	-67.45	20240701	7600	0.66	20241210	1.48	Y	336370	100	70 억	3542768	N	N	27352	N	N
72	20250402	101019	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7630	-60	5	-0.78	228210190	29764	34.92	7790	7840	7610	9990	5390	7690	7667.32	5.05	-23166	7983	7836	7753	7606	7523	7795	7565	70	2300	100	5690	10	1	70217344	5358	181.67	0.90	12	0.04	42.00	8495.00	23500	20240701	-67.53	7600	20241210	0.39	11800	-35.34	20250120	7610	0.26	20250402	23500	-67.53	20240701	7600	0.39	20241210	1.48	Y	336370	100	70 억	3542768	N	N	27352	N	N
73	20250402	091028	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7740	50	2	0.65	30768710	3952	4.64	7790	7840	7730	9990	5390	7690	7785.60	5.05	-2900	7983	7836	7753	7606	7523	7795	7565	70	2300	100	5690	10	1	70217344	5435	184.29	0.91	12	0.01	42.00	8495.00	23500	20240701	-67.06	7600	20241210	1.84	11800	-34.41	20250120	7670	0.91	20250401	23500	-67.06	20240701	7600	1.84	20241210	1.48	Y	336370	100	70 억	3542768	N	N	27352	N	N
74	20250401	161029	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7690	0	3	0.00	661017450	85240	57.01	7700	7900	7670	9990	5390	7690	7754.78	5.07	-22769	8243	7966	7823	7546	7403	7895	7475	70	2300	100	5690	10	1	70217344	5400	183.10	0.91	12	0.12	42.00	8495.00	23500	20240701	-67.28	7600	20241210	1.18	11800	-34.83	20250120	7670	0.26	20250401	23500	-67.28	20240701	7600	1.18	20241210	1.52	Y	336370	100	70 억	3558582	N	N	27352	N	N
75	20250401	151027	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7690	0	3	0.00	538905530	69352	46.38	7700	7900	7680	9990	5390	7690	7770.58	5.07	-16717	8243	7966	7823	7546	7403	7895	7475	70	2300	100	5690	10	1	70217344	5400	183.10	0.91	12	0.10	42.00	8495.00	23500	20240701	-67.28	7600	20241210	1.18	11800	-34.83	20250120	7680	0.13	20250401	23500	-67.28	20240701	7600	1.18	20241210	1.52	Y	336370	100	70 억	3558582	N	N	38929	N	N
76	20250401	141027	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7790	100	2	1.30	395840285	50845	34.00	7700	7900	7680	9990	5390	7690	7785.24	5.07	-10824	8243	7966	7823	7546	7403	7895	7475	70	2300	100	5690	10	1	70217344	5470	185.48	0.92	12	0.07	42.00	8495.00	23500	20240701	-66.85	7600	20241210	2.50	11800	-33.98	20250120	7680	1.43	20250401	23500	-66.85	20240701	7600	2.50	20241210	1.52	Y	336370	100	70 억	3558582	N	N	38929	N	N
77	20250401	131028	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7790	100	2	1.30	333519275	42838	28.65	7700	7900	7680	9990	5390	7690	7785.59	5.07	-5290	8243	7966	7823	7546	7403	7895	7475	70	2300	100	5690	10	1	70217344	5470	185.48	0.92	12	0.06	42.00	8495.00	23500	20240701	-66.85	7600	20241210	2.50	11800	-33.98	20250120	7680	1.43	20250401	23500	-66.85	20240701	7600	2.50	20241210	1.52	Y	336370	100	70 억	3558582	N	N	38929	N	N
78	20250401	121029	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7840	150	2	1.95	303219850	38955	26.05	7700	7900	7680	9990	5390	7690	7783.85	5.07	-2450	8243	7966	7823	7546	7403	7895	7475	70	2300	100	5690	10	1	70217344	5505	186.67	0.92	12	0.06	42.00	8495.00	23500	20240701	-66.64	7600	20241210	3.16	11800	-33.56	20250120	7680	2.08	20250401	23500	-66.64	20240701	7600	3.16	20241210	1.52	Y	336370	100	70 억	3558582	N	N	38929	N	N
79	20250401	111015	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7840	150	2	1.95	237364875	30582	20.45	7700	7900	7680	9990	5390	7690	7761.59	5.07	604	8243	7966	7823	7546	7403	7895	7475	70	2300	100	5690	10	1	70217344	5505	186.67	0.92	12	0.04	42.00	8495.00	23500	20240701	-66.64	7600	20241210	3.16	11800	-33.56	20250120	7680	2.08	20250401	23500	-66.64	20240701	7600	3.16	20241210	1.52	Y	336370	100	70 억	3558582	N	N	38929	N	N
80	20250401	101013	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7770	80	2	1.04	172030895	22218	14.86	7700	7900	7680	9990	5390	7690	7742.86	5.07	373	8243	7966	7823	7546	7403	7895	7475	70	2300	100	5690	10	1	70217344	5456	185.00	0.91	12	0.03	42.00	8495.00	23500	20240701	-66.94	7600	20241210	2.24	11800	-34.15	20250120	7680	1.17	20250401	23500	-66.94	20240701	7600	2.24	20241210	1.52	Y	336370	100	70 억	3558582	N	N	38929	N	N
81	20250401	091013	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7780	90	2	1.17	86341020	11199	7.49	7700	7900	7680	9990	5390	7690	7709.71	5.07	1469	8243	7966	7823	7546	7403	7895	7475	70	2300	100	5690	10	1	70217344	5463	185.24	0.92	12	0.02	42.00	8495.00	23500	20240701	-66.89	7600	20241210	2.37	11800	-34.07	20250120	7680	1.30	20250401	23500	-66.89	20240701	7600	2.37	20241210	1.52	Y	336370	100	70 억	3558582	N	N	38929	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History